Skip to main content

Teladoc Health Inc (NY: TDOC )

15.39 +0.12 (+0.79%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 62.53 64.57 62.11 64.20 1,097,987 +2.13(+3.43%)
Jan 30, 2019 61.45 62.49 60.30 62.07 699,733 +1.31(+2.16%)
Jan 29, 2019 62.13 62.65 60.24 60.76 956,814 -1.28(-2.06%)
Jan 28, 2019 62.08 62.51 60.55 62.04 601,073 -0.96(-1.52%)
Jan 25, 2019 61.60 63.24 61.08 63.00 908,100 +1.97(+3.23%)
Jan 24, 2019 59.89 61.48 59.48 61.03 780,784 +0.86(+1.43%)
Jan 23, 2019 60.94 61.35 58.86 60.17 1,565,400 -0.31(-0.51%)
Jan 22, 2019 60.93 62.04 59.78 60.48 1,149,682 -1.90(-3.05%)
Jan 18, 2019 64.17 64.28 61.51 62.38 1,793,800 -0.91(-1.44%)
Jan 17, 2019 59.90 63.54 59.90 63.29 1,958,808 +2.86(+4.73%)
Jan 16, 2019 60.00 61.68 59.50 60.43 1,399,600 +1.19(+2.01%)
Jan 15, 2019 57.00 59.63 57.00 59.24 1,447,526 +2.11(+3.69%)
Jan 14, 2019 56.00 57.94 55.28 57.13 1,807,506 +1.66(+2.99%)
Jan 11, 2019 54.63 55.97 54.48 55.47 753,600 -0.08(-0.14%)
Jan 10, 2019 54.53 55.84 53.40 55.55 822,575 +0.48(+0.87%)
Jan 09, 2019 54.42 55.76 53.93 55.07 1,633,911 +1.29(+2.40%)
Jan 08, 2019 53.88 55.16 52.75 53.78 2,027,495 +1.65(+3.17%)
Jan 07, 2019 48.75 52.25 48.45 52.13 1,770,864 +2.69(+5.44%)
Jan 04, 2019 47.76 50.81 47.25 49.44 1,602,200 +3.21(+6.94%)
Jan 03, 2019 47.73 48.41 46.00 46.23 1,014,958 -1.95(-4.05%)
Jan 02, 2019 48.19 49.09 47.25 48.18 1,410,216 -1.39(-2.80%)
Dec 31, 2018 49.02 49.99 48.50 49.57 1,170,400 +1.16(+2.40%)
Dec 28, 2018 48.76 49.90 47.07 48.41 968,200 +0.08(+0.17%)
Dec 27, 2018 47.10 48.36 45.61 48.33 1,224,206 +0.00(+0.00%)
Dec 26, 2018 43.28 48.40 43.00 48.33 1,789,463 +5.45(+12.71%)
Dec 24, 2018 43.43 45.37 42.08 42.88 1,256,800 -1.13(-2.57%)
Dec 21, 2018 45.96 47.64 43.67 44.01 2,521,400 -1.86(-4.05%)
Dec 20, 2018 48.08 48.66 43.40 45.87 2,749,619 -2.71(-5.58%)
Dec 19, 2018 48.25 50.38 47.64 48.58 1,533,439 +0.59(+1.23%)
Dec 18, 2018 48.32 50.24 47.29 47.99 1,911,127 +0.12(+0.25%)
Dec 17, 2018 47.75 50.96 46.68 47.87 3,555,734 -3.30(-6.45%)
Dec 14, 2018 51.13 53.33 50.90 51.17 1,467,900 -1.28(-2.44%)
Dec 13, 2018 53.86 54.63 51.32 52.45 2,012,575 -1.26(-2.35%)
Dec 12, 2018 54.62 55.93 53.57 53.71 1,618,367 +0.22(+0.41%)
Dec 11, 2018 53.94 55.05 52.52 53.49 2,418,050 +1.15(+2.20%)
Dec 10, 2018 52.89 55.44 52.24 52.34 1,849,273 -1.07(-2.00%)
Dec 07, 2018 55.25 56.84 51.69 53.41 2,298,100 -2.40(-4.30%)
Dec 06, 2018 56.56 57.25 53.71 55.81 4,132,503 -4.00(-6.69%)
Dec 04, 2018 64.35 66.15 59.21 59.81 2,168,800 -5.07(-7.81%)
Dec 03, 2018 64.14 65.09 62.78 64.88 1,354,393 +2.43(+3.89%)
Nov 30, 2018 63.99 65.54 61.75 62.45 1,322,000 -1.64(-2.56%)
Nov 29, 2018 63.02 64.67 61.27 64.09 1,160,541 +0.55(+0.87%)
Nov 28, 2018 60.59 63.61 59.86 63.54 1,322,829 +4.19(+7.06%)
Nov 27, 2018 57.84 59.45 56.11 59.35 932,839 +0.94(+1.61%)
Nov 26, 2018 56.50 59.37 56.00 58.41 1,126,686 +2.66(+4.77%)
Nov 23, 2018 54.00 57.24 53.98 55.75 512,900 +0.83(+1.51%)
Nov 21, 2018 54.92 54.92 54.92 0 +0.16(+0.29%)
Nov 20, 2018 50.11 55.74 48.34 54.76 2,782,714 +1.82(+3.44%)
Nov 19, 2018 58.61 59.39 52.86 52.94 2,817,746 -6.14(-10.39%)
Nov 16, 2018 59.98 61.85 58.14 59.08 1,586,700 -1.21(-2.01%)
Nov 15, 2018 57.27 60.43 56.30 60.29 1,862,149 +2.89(+5.03%)
Nov 14, 2018 59.00 60.19 56.25 57.40 1,613,243 -1.11(-1.90%)
Nov 13, 2018 61.17 63.17 58.28 58.51 1,430,412 -2.05(-3.39%)
Nov 12, 2018 62.71 63.24 59.00 60.56 1,278,788 -1.93(-3.09%)
Nov 09, 2018 65.00 65.45 60.70 62.49 1,470,100 -2.84(-4.35%)
Nov 08, 2018 67.89 68.04 65.00 65.33 993,318 -2.95(-4.32%)
Nov 07, 2018 64.44 69.20 64.25 68.28 2,029,659 +4.87(+7.68%)
Nov 06, 2018 63.50 65.98 62.85 63.41 1,906,405 +0.07(+0.11%)
Nov 05, 2018 72.31 72.31 62.62 63.34 4,076,401 -9.17(-12.65%)
Nov 02, 2018 68.20 75.93 66.70 72.51 3,376,800 +2.99(+4.30%)
Nov 01, 2018 69.34 71.27 65.14 69.52 2,868,337 +0.18(+0.26%)
Oct 31, 2018 68.58 70.97 68.30 69.34 1,590,767 +2.15(+3.20%)
Oct 30, 2018 63.11 67.57 63.00 67.19 1,699,213 +3.97(+6.28%)
Oct 29, 2018 63.21 66.09 61.20 63.22 1,756,554 +0.71(+1.14%)
Oct 26, 2018 62.95 64.95 59.84 62.51 1,817,400 -3.45(-5.23%)
Oct 25, 2018 62.94 67.11 62.50 65.96 1,390,883 +3.81(+6.13%)
Oct 24, 2018 67.10 68.47 61.53 62.15 1,284,255 -5.03(-7.49%)
Oct 23, 2018 67.12 68.48 65.44 67.18 2,178,218 -1.96(-2.83%)
Oct 22, 2018 67.17 69.76 66.45 69.14 1,176,734 +2.05(+3.06%)
Oct 19, 2018 68.77 70.50 66.52 67.09 839,500 -1.14(-1.67%)
Oct 18, 2018 70.00 71.84 67.76 68.23 1,213,180 -1.72(-2.46%)
Oct 17, 2018 70.87 71.94 68.85 69.95 1,286,109 -0.92(-1.30%)
Oct 16, 2018 67.06 71.70 66.60 70.87 2,078,191 +4.50(+6.78%)
Oct 15, 2018 67.00 68.21 65.20 66.37 1,922,740 +0.43(+0.65%)
Oct 12, 2018 65.75 67.50 64.50 65.94 2,619,600 +3.51(+5.62%)
Oct 11, 2018 62.60 66.34 62.02 62.43 3,242,429 -1.00(-1.58%)
Oct 10, 2018 69.55 69.96 63.10 63.43 4,293,102 -5.82(-8.40%)
Oct 09, 2018 70.23 72.44 67.64 69.25 2,814,611 -1.75(-2.46%)
Oct 08, 2018 74.43 75.31 70.02 71.00 2,530,390 -4.83(-6.37%)
Oct 05, 2018 78.20 79.38 73.20 75.83 2,187,600 -2.24(-2.87%)
Oct 04, 2018 79.31 80.91 77.14 78.07 1,536,609 -1.83(-2.29%)
Oct 03, 2018 80.50 81.22 78.09 79.90 1,692,080 -0.47(-0.58%)
Oct 02, 2018 83.95 85.40 79.28 80.37 2,011,741 -3.35(-4.00%)
Oct 01, 2018 86.78 89.05 83.40 83.72 1,875,902 -2.63(-3.05%)
Sep 28, 2018 82.60 86.65 82.60 86.35 1,920,800 +3.85(+4.67%)
Sep 27, 2018 78.60 83.75 78.60 82.50 1,692,702 +3.95(+5.03%)
Sep 26, 2018 81.15 81.40 78.40 78.55 1,368,091 -2.20(-2.72%)
Sep 25, 2018 78.70 82.40 78.10 80.75 2,661,867 +2.25(+2.87%)
Sep 24, 2018 78.10 81.05 77.60 78.50 1,446,552 +0.40(+0.51%)
Sep 21, 2018 75.80 78.45 75.60 78.10 1,437,600 +2.70(+3.58%)
Sep 20, 2018 75.70 76.10 73.70 75.40 1,108,161 -0.05(-0.07%)
Sep 19, 2018 76.75 77.80 74.40 75.45 909,143 -1.50(-1.95%)
Sep 18, 2018 74.60 78.25 74.60 76.95 1,000,500 +2.35(+3.15%)
Sep 17, 2018 77.00 77.25 73.85 74.60 1,089,921 -2.70(-3.49%)
Sep 14, 2018 77.75 78.35 76.85 77.30 947,100 -0.45(-0.58%)
Sep 13, 2018 77.15 78.50 77.10 77.75 761,984 +0.80(+1.04%)
Sep 12, 2018 78.20 78.85 74.65 76.95 1,095,533 -1.20(-1.54%)
Sep 11, 2018 77.15 78.65 76.75 78.15 1,647,902 +1.00(+1.30%)
Sep 10, 2018 77.75 78.40 76.30 77.15 953,743 +0.10(+0.13%)
Sep 07, 2018 76.00 79.15 75.45 77.05 876,000 +0.60(+0.78%)
Sep 06, 2018 77.35 78.12 74.50 76.45 1,009,257 -0.85(-1.10%)
Sep 05, 2018 79.25 79.64 74.75 77.30 1,224,917 -1.85(-2.34%)
Sep 04, 2018 77.55 79.30 77.20 79.15 1,004,009 +1.60(+2.06%)
Aug 31, 2018 77.55 77.55 77.55 0 +1.60(+2.11%)
Aug 30, 2018 73.85 76.50 73.65 75.95 1,085,403 +1.90(+2.57%)
Aug 29, 2018 75.00 75.40 73.15 74.05 1,186,884 -0.45(-0.60%)
Aug 28, 2018 73.80 74.60 71.80 74.50 1,280,745 +0.45(+0.61%)
Aug 27, 2018 77.15 77.20 73.55 74.05 1,633,867 -1.70(-2.24%)
Aug 24, 2018 76.25 76.55 75.33 75.75 1,286,200 -0.05(-0.07%)
Aug 23, 2018 75.85 77.25 75.30 75.80 1,026,265 +0.10(+0.13%)
Aug 22, 2018 74.60 76.20 73.50 75.70 1,133,280 +0.85(+1.14%)
Aug 21, 2018 75.60 75.90 74.60 74.85 1,254,047 -0.45(-0.60%)
Aug 20, 2018 74.05 76.75 73.35 75.30 1,429,167 +1.35(+1.83%)
Aug 17, 2018 72.70 73.95 71.85 73.95 1,123,800 +1.35(+1.86%)
Aug 16, 2018 72.50 72.95 70.37 72.60 1,118,149 +1.85(+2.61%)
Aug 15, 2018 70.85 71.40 69.40 70.75 865,127 -0.95(-1.32%)
Aug 14, 2018 69.45 71.90 69.00 71.70 962,119 +2.20(+3.17%)
Aug 13, 2018 72.00 73.25 69.09 69.50 1,734,682 -2.35(-3.27%)
Aug 10, 2018 68.65 71.90 68.55 71.85 3,588,200 +2.85(+4.13%)
Aug 09, 2018 69.90 70.90 68.75 69.00 1,374,439 -0.35(-0.50%)
Aug 08, 2018 67.25 69.92 66.75 69.35 2,311,967 +2.65(+3.97%)
Aug 07, 2018 66.00 67.65 65.95 66.70 1,254,449 +0.70(+1.06%)
Aug 06, 2018 62.50 66.60 62.38 66.00 1,636,046 +3.50(+5.60%)
Aug 03, 2018 65.60 66.25 62.25 62.50 1,095,500 -2.75(-4.21%)
Aug 02, 2018 62.70 66.45 61.35 65.25 2,728,746 +3.40(+5.50%)
Aug 01, 2018 59.85 62.70 59.80 61.85 2,133,225 +2.00(+3.34%)
Jul 31, 2018 61.05 63.70 59.60 59.85 2,051,380 -1.20(-1.97%)
Jul 30, 2018 63.75 64.50 59.55 61.05 2,741,574 -2.80(-4.39%)
Jul 27, 2018 66.10 66.50 63.50 63.85 1,275,800 -2.05(-3.11%)
Jul 26, 2018 66.55 67.00 65.25 65.90 1,042,875 -1.00(-1.49%)
Jul 25, 2018 64.90 67.45 64.45 66.90 3,352,112 +3.20(+5.02%)
Jul 24, 2018 67.40 68.22 62.85 63.70 3,659,356 -5.85(-8.41%)
Jul 23, 2018 68.55 70.17 67.75 69.55 823,892 +1.00(+1.46%)
Jul 20, 2018 70.40 68.35 68.55 1,134,322 -1.85(-2.63%)
Jul 19, 2018 69.55 71.30 69.33 70.40 1,511,760 +1.25(+1.81%)
Jul 18, 2018 68.75 69.50 67.40 69.15 833,945 +0.85(+1.24%)
Jul 17, 2018 67.25 69.60 67.10 68.30 1,892,591 +1.25(+1.86%)
Jul 16, 2018 66.05 67.15 65.42 67.05 983,564 +0.95(+1.44%)
Jul 13, 2018 66.15 67.85 65.87 66.10 1,087,728 +0.65(+0.99%)
Jul 12, 2018 63.60 65.75 63.35 65.45 1,372,144 +2.75(+4.39%)
Jul 11, 2018 62.05 63.25 61.80 62.70 796,928 +0.50(+0.80%)
Jul 10, 2018 65.20 65.65 61.45 62.20 1,481,371 -2.95(-4.53%)
Jul 09, 2018 64.55 65.30 62.91 65.15 1,524,396 +1.80(+2.84%)
Jul 06, 2018 62.70 63.55 61.60 63.35 709,432 +0.55(+0.88%)
Jul 05, 2018 60.40 62.98 60.05 62.80 1,093,202 +2.95(+4.93%)
Jul 03, 2018 59.85 59.85 59.85 0 +0.45(+0.76%)
Jul 02, 2018 57.50 59.75 57.40 59.40 969,319 +1.35(+2.33%)
Jun 29, 2018 59.25 57.80 58.05 747,294 +0.35(+0.61%)
Jun 28, 2018 55.25 58.05 54.90 57.70 1,498,050 +2.00(+3.59%)
Jun 27, 2018 59.50 60.10 55.45 55.70 1,745,888 -3.95(-6.62%)
Jun 26, 2018 59.75 60.60 59.30 59.65 1,231,136 +0.10(+0.17%)
Jun 25, 2018 61.05 61.65 58.70 59.55 1,254,347 -2.05(-3.33%)
Jun 22, 2018 61.75 61.95 59.75 61.60 1,327,084 +0.15(+0.24%)
Jun 21, 2018 62.50 62.57 60.50 61.45 1,465,973 -0.90(-1.44%)
Jun 20, 2018 61.05 63.65 61.05 62.35 1,255,494 +1.90(+3.14%)
Jun 19, 2018 61.50 62.50 58.95 60.45 1,558,087 -1.70(-2.74%)
Jun 18, 2018 60.85 63.05 60.50 62.15 1,760,690 +1.30(+2.14%)
Jun 15, 2018 61.55 60.60 60.85 1,409,823 +0.25(+0.41%)
Jun 14, 2018 59.20 60.80 58.75 60.60 1,143,686 +1.55(+2.62%)
Jun 13, 2018 58.20 59.75 56.95 59.05 2,284,415 +2.35(+4.14%)
Jun 12, 2018 54.85 58.15 54.60 56.70 1,588,536 +2.00(+3.66%)
Jun 11, 2018 53.70 54.77 53.27 54.70 1,103,769 +1.10(+2.05%)
Jun 08, 2018 53.30 54.90 52.35 53.60 1,098,283 +0.60(+1.13%)
Jun 07, 2018 54.70 54.80 51.33 53.00 1,190,186 -1.30(-2.39%)
Jun 06, 2018 54.30 2,168,530 +0.50(+0.93%)
Jun 05, 2018 52.95 54.25 52.70 53.80 2,092,823 +1.90(+3.66%)
Jun 04, 2018 51.25 52.60 50.75 51.90 1,241,485 +1.10(+2.17%)
Jun 01, 2018 51.15 51.50 50.20 50.80 574,418 -0.10(-0.20%)
May 31, 2018 51.40 51.50 50.50 50.90 664,204 -0.30(-0.59%)
May 30, 2018 51.00 51.90 50.88 51.20 757,530 +0.40(+0.79%)
May 29, 2018 50.25 50.90 49.85 50.80 979,005 +0.10(+0.20%)
May 25, 2018 50.70 50.70 50.70 0 +0.10(+0.20%)
May 24, 2018 50.00 50.62 49.40 50.60 673,320 +0.75(+1.50%)
May 23, 2018 49.40 50.30 49.25 49.85 756,533 +0.25(+0.50%)
May 22, 2018 49.95 50.45 49.50 49.60 618,554 -0.30(-0.60%)
May 21, 2018 49.85 50.60 49.55 49.90 595,978 +0.55(+1.11%)
May 18, 2018 48.95 49.45 48.45 49.35 755,793 +0.65(+1.33%)
May 17, 2018 49.50 49.60 48.05 48.70 767,772 -0.75(-1.52%)
May 16, 2018 49.20 49.85 49.05 49.45 743,810 +0.40(+0.82%)
May 15, 2018 48.00 49.63 48.00 49.05 1,138,641 +0.55(+1.13%)
May 14, 2018 48.25 49.45 48.10 48.50 688,014 +0.65(+1.36%)
May 11, 2018 46.85 48.05 46.17 47.85 902,484 +0.85(+1.81%)
May 10, 2018 46.70 47.15 45.40 47.00 1,145,845 +0.35(+0.75%)
May 09, 2018 45.15 47.10 45.10 46.65 1,317,964 +1.35(+2.98%)
May 08, 2018 44.30 45.70 43.85 45.30 1,893,916 +0.95(+2.14%)
May 07, 2018 42.35 44.45 42.05 44.35 1,402,613 +2.15(+5.09%)
May 04, 2018 41.25 42.40 40.00 42.20 2,228,012 +0.50(+1.20%)
May 03, 2018 44.50 44.80 41.50 41.70 2,385,437 -3.75(-8.25%)
May 02, 2018 43.10 46.80 42.50 45.45 2,860,161 +2.75(+6.44%)
May 01, 2018 43.00 43.20 42.30 42.70 1,162,246 -0.30(-0.70%)
Apr 30, 2018 43.10 43.40 42.80 43.00 706,749 +0.00(+0.00%)
Apr 27, 2018 42.40 43.15 42.15 43.00 542,217 +0.90(+2.14%)
Apr 26, 2018 41.00 42.50 40.65 42.10 544,475 +1.45(+3.57%)
Apr 25, 2018 41.25 41.70 40.35 40.65 612,660 -0.50(-1.22%)
Apr 24, 2018 42.80 42.85 40.95 41.15 1,071,815 -1.40(-3.29%)
Apr 23, 2018 42.80 43.00 42.05 42.55 356,682 -0.20(-0.47%)
Apr 20, 2018 42.75 43.30 42.25 42.75 440,885 -0.30(-0.70%)
Apr 19, 2018 42.50 43.35 42.25 43.05 503,941 +0.40(+0.94%)
Apr 18, 2018 42.65 43.35 42.55 42.65 597,435 +0.15(+0.35%)
Apr 17, 2018 41.90 42.65 41.49 42.50 546,124 +0.85(+2.04%)
Apr 16, 2018 41.50 41.83 40.75 41.65 379,228 +0.50(+1.22%)
Apr 13, 2018 41.95 42.00 40.20 41.15 491,775 -0.30(-0.72%)
Apr 12, 2018 40.30 41.92 40.23 41.45 592,898 +1.35(+3.37%)
Apr 11, 2018 39.40 41.05 39.40 40.10 498,511 +0.40(+1.01%)
Apr 10, 2018 39.45 40.00 38.20 39.70 927,826 +1.00(+2.58%)
Apr 09, 2018 39.60 39.70 38.50 38.70 743,888 -0.45(-1.15%)
Apr 06, 2018 41.25 41.73 38.65 39.15 748,350 -2.25(-5.43%)
Apr 05, 2018 40.80 42.02 40.48 41.40 780,229 +0.65(+1.60%)
Apr 04, 2018 39.25 40.90 39.25 40.75 709,698 +0.75(+1.88%)
Apr 03, 2018 38.70 40.15 38.70 40.00 616,456 +1.50(+3.90%)
Apr 02, 2018 40.30 40.50 38.15 38.50 963,337 -1.80(-4.47%)
Mar 29, 2018 40.30 40.30 40.30 0 +1.15(+2.94%)
Mar 28, 2018 41.50 41.90 38.95 39.15 1,109,090 -2.00(-4.86%)
Mar 27, 2018 43.65 43.85 40.75 41.15 895,430 -2.45(-5.62%)
Mar 26, 2018 43.00 43.75 42.30 43.60 759,161 +1.30(+3.07%)
Mar 23, 2018 42.90 42.90 41.80 42.30 727,022 -0.40(-0.94%)
Mar 22, 2018 42.85 44.40 42.55 42.70 932,710 -0.40(-0.93%)
Mar 21, 2018 41.90 43.55 41.75 43.10 1,004,953 +1.30(+3.11%)
Mar 20, 2018 41.75 42.55 41.65 41.80 490,332 +0.25(+0.60%)
Mar 19, 2018 41.10 41.90 40.90 41.55 910,216 +0.30(+0.73%)
Mar 16, 2018 42.30 42.75 41.25 41.25 1,376,672 -1.25(-2.94%)
Mar 15, 2018 41.90 42.77 40.75 42.50 831,077 -0.45(-1.05%)
Mar 14, 2018 43.20 43.40 42.80 42.95 1,030,367 +0.15(+0.35%)
Mar 13, 2018 43.40 43.85 42.25 42.80 768,734 -0.45(-1.04%)
Mar 12, 2018 43.45 43.65 42.90 43.25 743,195 +0.10(+0.23%)
Mar 09, 2018 43.40 43.65 42.70 43.15 1,111,739 +0.10(+0.23%)
Mar 08, 2018 44.20 44.65 42.65 43.05 1,142,386 -1.00(-2.27%)
Mar 07, 2018 44.35 42.35 44.05 1,134,210 +0.60(+1.38%)
Mar 06, 2018 41.80 43.67 41.25 43.45 1,195,854 +1.50(+3.58%)
Mar 05, 2018 41.75 41.95 39.58 41.95 1,678,689 +0.00(+0.00%)
Mar 02, 2018 38.25 42.12 38.05 41.95 1,725,196 +3.40(+8.82%)
Mar 01, 2018 40.35 40.45 37.85 38.55 1,119,619 -1.55(-3.87%)
Feb 28, 2018 36.60 41.00 36.60 40.10 2,205,922 +2.80(+7.51%)
Feb 27, 2018 38.35 38.75 37.15 37.30 1,125,505 -1.25(-3.24%)
Feb 26, 2018 38.20 38.65 36.60 38.55 936,517 +0.60(+1.58%)
Feb 23, 2018 39.10 39.50 37.35 37.95 881,762 -0.85(-2.19%)
Feb 22, 2018 38.80 1,270,204 +0.15(+0.39%)
Feb 21, 2018 37.75 39.95 37.75 38.65 1,138,391 +0.90(+2.38%)
Feb 20, 2018 36.90 39.40 36.40 37.75 1,250,155 +0.60(+1.62%)
Feb 16, 2018 37.15 37.15 37.15 0 +0.25(+0.68%)
Feb 15, 2018 36.10 37.10 35.75 36.90 996,669 +1.15(+3.22%)
Feb 14, 2018 33.90 36.05 33.75 35.75 931,420 +1.60(+4.69%)
Feb 13, 2018 33.60 34.25 33.45 34.15 549,027 +0.35(+1.04%)
Feb 12, 2018 33.15 34.50 33.00 33.80 743,397 +0.85(+2.58%)
Feb 09, 2018 33.40 33.73 31.80 32.95 1,092,266 -0.10(-0.30%)
Feb 08, 2018 34.15 34.51 33.00 33.05 989,455 -1.05(-3.08%)
Feb 07, 2018 34.50 34.80 33.45 34.10 969,747 -0.60(-1.73%)
Feb 06, 2018 33.05 34.75 32.50 34.70 1,122,032 +0.38(+1.09%)
Feb 05, 2018 35.00 35.45 33.55 34.33 813,111 -0.97(-2.76%)
Feb 02, 2018 36.60 37.20 35.25 35.30 1,346,196 -1.75(-4.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.